NFLX271217C00094000
NFLX Dec 17 2027 94.00 Call
optionOPRA
EODOct 8, 2026
6.70USD+10.927%(+0.66)3Vol1,317OI
NFLX271217C00094000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.5000 | 6.7000 | 6.5000 | 6.7000 | +10.927% | 3 | 1,317 | 0.000% |
| 2026-10-07 | 5.8000 | 6.0400 | 5.8000 | 6.0400 | +11.439% | 4 | 1,313 | +10.927% |
| 2026-10-05 | 5.2000 | 5.4200 | 5.0500 | 5.4200 | +1.308% | 17 | 1,303 | +23.616% |
| 2026-10-02 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -3.604% | 1 | 1,303 | +25.234% |
| 2026-10-01 | 6.0000 | 6.0000 | 5.5500 | 5.5500 | -11.765% | 31 | 1,302 | +20.721% |
| 2026-09-30 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -3.082% | 1 | 1,303 | +6.518% |
| 2026-09-29 | 6.5900 | 6.7200 | 6.4500 | 6.4900 | +2.205% | 71 | 1,234 | +3.236% |
| 2026-09-28 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -7.164% | 2 | 1,232 | +5.512% |
| 2026-09-25 | 6.7100 | 6.8400 | 6.6500 | 6.8400 | -2.286% | 784 | 512 | -2.047% |
| 2026-09-23 | 7.0900 | 7.0900 | 7.0000 | 7.0000 | +1.449% | 56 | 472 | -4.286% |
| 2026-09-22 | 7.3500 | 7.3500 | 6.9000 | 6.9000 | -12.658% | 4 | 470 | -2.899% |
| 2026-09-21 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +10.490% | 6 | 473 | -15.190% |
| 2026-09-18 | 7.2000 | 7.2000 | 7.1500 | 7.1500 | -19.573% | 97 | 476 | -6.294% |
| 2026-09-17 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | -7.396% | 1 | 476 | -24.634% |
| 2026-09-11 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +4.348% | 1 | 476 | -30.208% |
| 2026-09-08 | 9.0400 | 9.2500 | 9.0400 | 9.2000 | -8.184% | 21 | 473 | -27.174% |
| 2026-09-04 | 10.5000 | 10.5000 | 10.0200 | 10.0200 | -9.730% | 2 | 473 | -33.134% |
| 2026-08-27 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -9.976% | 38 | 451 | -39.640% |
| 2026-08-19 | 10.6000 | 12.3300 | 10.6000 | 12.3300 | +20.882% | 18 | 468 | -45.661% |
| 2026-08-18 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +4.082% | 4 | 464 | -34.314% |
| 2026-08-17 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -9.091% | 2 | 462 | -31.633% |
| 2026-08-14 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | +1.698% | 2 | 464 | -37.848% |
| 2026-08-13 | 10.3000 | 10.6000 | 10.3000 | 10.6000 | +5.788% | 36 | 452 | -36.792% |
| 2026-08-10 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +5.696% | 1 | 453 | -33.134% |
| 2026-08-07 | 9.4200 | 9.5100 | 9.4000 | 9.4800 | -5.200% | 6 | 451 | -29.325% |
| 2026-08-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +16.959% | 10 | 461 | -33.000% |
| 2026-07-31 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +22.143% | 2 | 459 | -21.637% |
| 2026-07-20 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.652% | 10 | 459 | -4.286% |
| 2026-07-17 | 6.7000 | 7.5800 | 6.7000 | 7.5800 | -21.856% | 5 | 458 | -11.609% |
| 2026-07-14 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +0.207% | 1 | 457 | -30.928% |
| 2026-07-10 | 9.2500 | 9.6800 | 9.2500 | 9.6800 | -9.953% | 236 | 274 | -30.785% |
| 2026-07-08 | 10.6300 | 10.8500 | 10.6300 | 10.7500 | +1.415% | 47 | 271 | -37.674% |
| 2026-07-06 | 11.1800 | 11.1800 | 10.6000 | 10.6000 | +8.163% | 22 | 271 | -36.792% |
| 2026-06-29 | 10.6300 | 10.6300 | 9.7500 | 9.8000 | -5.769% | 25 | 260 | -31.633% |
| 2026-06-26 | 10.4000 | 10.4000 | 10.3500 | 10.4000 | +13.910% | 4 | 257 | -35.577% |
| 2026-06-24 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -4.298% | 2 | 255 | -26.616% |
| 2026-06-22 | 9.5300 | 9.5400 | 9.0000 | 9.5400 | -11.256% | 23 | 272 | -29.769% |
| 2026-06-17 | 11.0000 | 11.0000 | 10.7500 | 10.7500 | -16.602% | 4 | 271 | -37.674% |
| 2026-06-16 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | +1.019% | 2 | 272 | -48.022% |
| 2026-06-15 | 12.9100 | 12.9100 | 11.7500 | 12.7600 | +5.367% | 18 | 283 | -47.492% |
| 2026-06-12 | 12.6800 | 12.6800 | 12.1100 | 12.1100 | -6.124% | 7 | 278 | -44.674% |
| 2026-06-11 | 12.9100 | 12.9100 | 12.9000 | 12.9000 | -1.901% | 3 | 277 | -48.062% |
| 2026-06-10 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -1.498% | 5 | 272 | -49.049% |
| 2026-06-09 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +3.408% | 5 | 277 | -49.813% |
| 2026-06-05 | 13.3500 | 13.3800 | 12.9000 | 12.9100 | -6.988% | 87 | 236 | -48.102% |
| 2026-06-04 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +2.815% | 1 | 235 | -51.729% |
| 2026-06-03 | 14.0000 | 14.0000 | 13.0600 | 13.5000 | -10.596% | 3 | 234 | -50.370% |
| 2026-06-02 | 16.0000 | 16.0000 | 14.5000 | 15.1000 | -7.362% | 22 | 213 | -55.629% |
| 2026-05-27 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -6.590% | 1 | 212 | -58.896% |
| 2026-05-21 | 16.7000 | 17.5000 | 16.7000 | 17.4500 | +8.452% | 3 | 214 | -61.605% |
| 2026-05-15 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | -3.072% | 1 | 214 | -58.359% |
| 2026-05-14 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +12.162% | 4 | 218 | -59.639% |
| 2026-05-11 | 15.0000 | 15.0000 | 14.8000 | 14.8000 | -15.670% | 6 | 214 | -54.730% |
| 2026-05-07 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +4.464% | 20 | 214 | -61.823% |
| 2026-05-06 | 16.7800 | 16.8000 | 16.7800 | 16.8000 | +0.599% | 10 | 204 | -60.119% |
| 2026-05-05 | 18.0000 | 18.0000 | 16.7000 | 16.7000 | -11.640% | 6 | 200 | -59.880% |
| 2026-05-04 | 18.7500 | 19.2000 | 18.5000 | 18.9000 | -1.614% | 34 | 226 | -64.550% |
| 2026-04-30 | 19.6000 | 19.6000 | 19.1200 | 19.2100 | -0.979% | 5 | 224 | -65.122% |
| 2026-04-28 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | 0.000% | 20 | 204 | -65.464% |
| 2026-04-24 | 19.4500 | 19.4500 | 19.4000 | 19.4000 | -2.757% | 7 | 208 | -65.464% |
| 2026-04-23 | 20.8600 | 21.3800 | 19.9500 | 19.9500 | -1.140% | 9 | 199 | -66.416% |
| 2026-04-22 | 20.3200 | 20.8000 | 20.0000 | 20.1800 | +0.598% | 6 | 196 | -66.799% |
| 2026-04-21 | 20.9700 | 21.5000 | 20.0600 | 20.0600 | -5.822% | 6 | 193 | -66.600% |
| 2026-04-20 | 20.4900 | 21.3000 | 20.4000 | 21.3000 | -5.333% | 5 | 191 | -68.545% |
| 2026-04-17 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -15.825% | 1 | 191 | -70.222% |
| 2026-04-09 | 26.7300 | 26.7300 | 26.7300 | 26.7300 | +10.500% | 10 | 191 | -74.935% |
| 2026-04-08 | 24.0000 | 24.1900 | 24.0000 | 24.1900 | -1.265% | 10 | 201 | -72.303% |
| 2026-04-06 | 26.0000 | 27.0000 | 24.5000 | 24.5000 | +8.168% | 4 | 205 | -72.653% |
| 2026-03-31 | 22.2000 | 22.8800 | 22.2000 | 22.6500 | +9.157% | 21 | 205 | -70.419% |
| 2026-03-30 | 21.2500 | 21.3300 | 20.7500 | 20.7500 | +3.750% | 8 | 205 | -67.711% |
| 2026-03-26 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -4.762% | 2 | 210 | -66.500% |
| 2026-03-19 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -8.096% | 1 | 210 | -68.095% |
| 2026-03-16 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -3.383% | 20 | 209 | -70.678% |
| 2026-03-11 | 23.0000 | 23.6500 | 22.9500 | 23.6500 | -4.444% | 23 | 209 | -71.670% |
| 2026-03-10 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | -4.588% | 5 | 208 | -72.929% |
| 2026-03-05 | 25.9400 | 25.9400 | 25.9400 | 25.9400 | +2.530% | 5 | 210 | -74.171% |
| 2026-03-04 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +3.901% | 15 | 208 | -73.518% |
| 2026-03-02 | 23.9900 | 24.3500 | 23.9900 | 24.3500 | +6.751% | 2 | 219 | -72.485% |
| 2026-02-27 | 20.6800 | 22.8100 | 20.6800 | 22.8100 | +81.320% | 16 | 220 | -70.627% |
| 2026-02-20 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -0.159% | 1 | 212 | -46.741% |
| 2026-02-12 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -15.436% | 6 | 212 | -46.825% |
| 2026-02-03 | 15.0000 | 15.0000 | 14.9000 | 14.9000 | -5.216% | 14 | 209 | -55.034% |
| 2026-02-02 | 16.5500 | 16.5500 | 15.7200 | 15.7200 | +0.769% | 12 | 195 | -57.379% |
| 2026-01-29 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -5.512% | 1 | 195 | -57.051% |
| 2026-01-28 | 16.5100 | 16.5100 | 16.5100 | 16.5100 | +3.188% | 1 | 194 | -59.419% |
| 2026-01-22 | 16.4000 | 16.4000 | 16.0000 | 16.0000 | 0.000% | 3 | 195 | -58.125% |
| 2026-01-21 | 16.2000 | 16.9000 | 16.0000 | 16.0000 | -17.313% | 10 | 195 | -58.125% |
| 2026-01-16 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -1.023% | 2 | 189 | -65.375% |
| 2026-01-14 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -2.250% | 1 | 189 | -65.729% |
| 2026-01-13 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -0.150% | 10 | 189 | -66.500% |
| 2026-01-12 | 20.0300 | 20.0300 | 20.0300 | 20.0300 | -1.814% | 25 | 189 | -66.550% |
| 2026-01-08 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -4.584% | 4 | 203 | -67.157% |
| 2026-01-05 | 21.4500 | 21.4500 | 21.3800 | 21.3800 | -2.818% | 3 | 200 | -68.662% |
| 2026-01-02 | 22.0000 | 22.0000 | 21.7000 | 22.0000 | -2.870% | 14 | 200 | -69.545% |
| 2025-12-31 | 22.5500 | 22.6500 | 22.5500 | 22.6500 | -0.440% | 2 | 186 | -70.419% |
| 2025-12-30 | 22.5000 | 22.7500 | 22.5000 | 22.7500 | -1.302% | 26 | 186 | -70.549% |
| 2025-12-29 | 23.7000 | 23.7000 | 23.0000 | 23.0500 | +1.096% | 20 | 162 | -70.933% |
| 2025-12-26 | 22.9500 | 22.9500 | 22.8000 | 22.8000 | +0.662% | 2 | 161 | -70.614% |
| 2025-12-24 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | 0.000% | 1 | 158 | -70.419% |
| 2025-12-23 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -1.307% | 2 | 158 | -70.419% |
| 2025-12-22 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -4.375% | 1 | 156 | -70.806% |
| 2025-12-16 | 23.7000 | 24.0000 | 23.7000 | 24.0000 | +2.128% | 3 | 156 | -72.083% |
| 2025-12-15 | 23.6600 | 23.7700 | 23.4200 | 23.5000 | -4.082% | 16 | 155 | -71.489% |
| 2025-12-12 | 24.7000 | 25.0000 | 24.5000 | 24.5000 | +2.941% | 40 | 154 | -72.653% |
| 2025-12-11 | 23.7000 | 24.1000 | 23.7000 | 23.8000 | +4.386% | 26 | 165 | -71.849% |
| 2025-12-10 | 24.1900 | 24.3200 | 22.8000 | 22.8000 | -8.800% | 44 | 155 | -70.614% |
| 2025-12-08 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -9.910% | 4 | 121 | -73.200% |
| 2025-12-05 | 28.5100 | 28.5100 | 27.7500 | 27.7500 | -14.615% | 4 | 121 | -75.856% |
| 2025-12-02 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +5.280% | 7 | 121 | -79.385% |
| 2025-11-25 | 30.8700 | 30.8700 | 30.8700 | 30.8700 | -5.161% | 7 | 121 | -78.296% |
| 2025-11-24 | 30.4400 | 32.5500 | 30.4400 | 32.5500 | +3.333% | 11 | 121 | -79.416% |
| 2025-11-21 | 30.9500 | 31.5000 | 30.9500 | 31.5000 | -18.309% | 7 | 113 | -78.730% |
| 2025-11-18 | 38.7800 | 38.7800 | 38.5600 | 38.5600 | +8.254% | 5 | 110 | -82.624% |
| 2025-11-17 | 35.6200 | 35.6200 | 35.6200 | 35.6200 | 0.000% | 5 | 115 | -81.190% |